Gamestop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Sep 14, 2022 $ 28.17
+1.44%
$ 56.34 billion $ 930
Sep 13, 2022 $ 27.77
-4.67%
$ 55.54 billion $ 27,909
Sep 12, 2022 $ 29.22
+1.20%
$ 58.43 billion $ 8,589
Sep 11, 2022 $ 28.87
+0.00%
$ 57.74 billion $ 23,183
Sep 10, 2022 $ 28.87
+0.00%
$ 57.74 billion $ 23,183
Sep 9, 2022 $ 28.87
+12.01%
$ 57.74 billion $ 23,183
Sep 8, 2022 $ 25.82
-3.44%
$ 51.63 billion $ 7,331
Sep 7, 2022 $ 26.81
+6.43%
$ 53.62 billion $ 13,432
Sep 6, 2022 $ 25.19
-7.91%
$ 50.38 billion $ 8,388
Sep 5, 2022 $ 27.36
+0.00%
$ 54.71 billion $ 13,760
Sep 4, 2022 $ 27.36
+0.00%
$ 54.71 billion $ 13,760
Sep 3, 2022 $ 27.36
+0.00%
$ 54.71 billion $ 13,760
Sep 2, 2022 $ 27.36
-3.34%
$ 54.71 billion $ 13,760
Sep 1, 2022 $ 28.3
-0.74%
$ 56.6 billion $ 19,187
Aug 31, 2022 $ 28.51
-4.95%
$ 57.02 billion $ 127,297
Aug 30, 2022 $ 30
-5.15%
$ 59.99 billion $ 84,136
Aug 29, 2022 $ 31.63
+2.63%
$ 63.25 billion $ 21,094
Aug 28, 2022 $ 30.82
+0.00%
$ 61.63 billion $ 11,586
Aug 27, 2022 $ 30.82
+0.00%
$ 61.63 billion $ 11,586
Aug 26, 2022 $ 30.82
-3.25%
$ 61.63 billion $ 11,586
Aug 25, 2022 $ 31.75
-2.64%
$ 63.5 billion $ 25,781
Aug 24, 2022 $ 32.61
-3.86%
$ 65.22 billion $ 3,587
Aug 23, 2022 $ 33.67
-2.84%
$ 67.34 billion $ 673
Aug 22, 2022 $ 34.66
-4.99%
$ 69.31 billion $ 15,941
Aug 21, 2022 $ 36.47
+0.00%
$ 72.95 billion $ 24,001
Aug 20, 2022 $ 36.47
+0.00%
$ 72.95 billion $ 24,001
Aug 19, 2022 $ 36.47
+3.71%
$ 72.95 billion $ 24,001
Aug 18, 2022 $ 35.14
-9.36%
$ 70.29 billion $ 29,135
Aug 17, 2022 $ 38.83
-8.96%
$ 77.65 billion $ 3,766
Aug 16, 2022 $ 42.75
+8.70%
$ 85.49 billion $ 24,407
Aug 15, 2022 $ 39.67
-1.69%
$ 79.34 billion $ 4,324
Aug 14, 2022 $ 40.35
+0.00%
$ 80.7 billion $ 4,035
Aug 13, 2022 $ 40.35
+0.00%
$ 80.7 billion $ 4,035
Aug 12, 2022 $ 40.35
+1.89%
$ 80.7 billion $ 4,035
Aug 11, 2022 $ 39.6
-2.31%
$ 79.2 billion $ 13,108
Aug 10, 2022 $ 40.23
+2.20%
$ 80.45 billion $ 39,099
Aug 9, 2022 $ 40.13
-8.92%
$ 80.25 billion $ 23,553
Aug 8, 2022 $ 44.05
+10.54%
$ 88.11 billion $ 69,915
Aug 7, 2022 $ 39.86
+0.00%
$ 79.71 billion $ 16,301
Aug 6, 2022 $ 39.86
+0.00%
$ 79.71 billion $ 16,301
Aug 5, 2022 $ 39.86
+4.67%
$ 79.71 billion $ 16,301
Aug 4, 2022 $ 37.7
+1.81%
$ 75.39 billion $ 5,617
Aug 3, 2022 $ 37.03
+3.19%
$ 74.05 billion $ 7,183
Aug 2, 2022 $ 35.95
+3.77%
$ 71.91 billion $ 2,804
Aug 1, 2022 $ 34.69
+1.83%
$ 69.38 billion $ 3,712
Jul 31, 2022 $ 34.06
+0.00%
$ 68.13 billion $ 4,939
Jul 30, 2022 $ 34.06
+0.00%
$ 68.13 billion $ 4,939
Jul 29, 2022 $ 34.06
+0.93%
$ 68.13 billion $ 4,939
Jul 28, 2022 $ 33.75
+1.78%
$ 67.5 billion $ 7,594
Jul 27, 2022 $ 33.01
-0.96%
$ 66.02 billion $ 11,355